2,720€
-2,16%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 9,02% | 1.000,00 |
| 17.02.2026 | 2,78 | 2,84 | 2,66 | 2,66 | 0,00% | 941,00 |
| 13.02.2026 | 2,41 | 2,67 | 2,36 | 2,66 | 10,83% | - |
| 12.02.2026 | 2,68 | 2,68 | 2,40 | 2,40 | -2,44% | 142,00 |
| 11.02.2026 | 2,46 | 2,52 | 2,44 | 2,46 | 0,00% | 4.300,00 |
| 10.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 14,42% | 3.454,00 |
| 09.02.2026 | 2,22 | 2,27 | 2,11 | 2,15 | 2,87% | - |
| 06.02.2026 | 2,15 | 2,36 | 2,07 | 2,09 | -12,55% | - |
| 05.02.2026 | 2,41 | 2,41 | 2,39 | 2,39 | 1,70% | - |
| 04.02.2026 | 2,50 | 2,61 | 2,33 | 2,35 | -3,69% | - |
| 03.02.2026 | 2,49 | 2,65 | 2,39 | 2,44 | -5,43% | - |
| 02.02.2026 | 2,29 | 2,67 | 2,05 | 2,58 | 6,61% | - |
| 28.01.2026 | 2,10 | 2,42 | 2,10 | 2,42 | 17,48% | 10.205,00 |
| 27.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 2.000,00 |
| 26.01.2026 | 2,10 | 2,22 | 1,76 | 2,08 | -7,14% | - |
| 23.01.2026 | 2,10 | 2,24 | 2,06 | 2,24 | 31,76% | 17.019,00 |
| 22.01.2026 | 1,45 | 1,71 | 1,45 | 1,70 | 10,39% | - |
| 21.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -8,06% | 306,00 |
| 19.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 3,40% | - |
| 16.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | 250,00 |
| 15.01.2026 | 1,55 | 1,65 | 1,54 | 1,60 | 10,76% | - |
| 12.01.2026 | 1,33 | 1,44 | 1,33 | 1,44 | 2,13% | 1.992,00 |
| 08.01.2026 | 1,44 | 1,56 | 1,41 | 1,41 | -4,08% | - |
| 07.01.2026 | 1,56 | 1,56 | 1,47 | 1,47 | -2,97% | - |
| 06.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -6,19% | - |
| 02.01.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 7,67% | - |
| 30.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 622,00 |
| 29.12.2025 | 1,51 | 1,57 | 1,51 | 1,52 | -4,40% | - |
| 23.12.2025 | 1,60 | 1,63 | 1,57 | 1,59 | 3,92% | - |
| 22.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | 2.734,00 |
| 19.12.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,78% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 10,20% | 304,00 |
| 16.12.2025 | 1,68 | 1,68 | 1,47 | 1,47 | 5,00% | 2.792,00 |
| 15.12.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -7,59% | 7.201,00 |
| 12.12.2025 | 1,51 | 1,53 | 1,47 | 1,52 | -5,31% | - |
| 10.12.2025 | 1,65 | 1,67 | 1,60 | 1,60 | -3,61% | - |
| 09.12.2025 | 1,71 | 1,76 | 1,66 | 1,66 | -3,21% | - |
| 08.12.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 3,31% | - |
| 05.12.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,90% | 3.324,00 |
| 02.12.2025 | 1,65 | 1,73 | 1,65 | 1,68 | -3,74% | - |
| 28.11.2025 | 1,84 | 1,84 | 1,73 | 1,74 | -1,69% | - |
| 26.11.2025 | 1,73 | 1,80 | 1,67 | 1,77 | 9,26% | - |
| 25.11.2025 | 1,65 | 1,76 | 1,57 | 1,62 | 1,25% | - |
| 24.11.2025 | 1,57 | 1,70 | 1,56 | 1,60 | 3,56% | - |
| 21.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -1,90% | - |
| 17.11.2025 | 1,58 | 1,58 | 1,53 | 1,58 | 5,00% | - |
| 12.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,25% | 2.567,00 |
| 11.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 500,00 |
| 10.11.2025 | 1,22 | 1,64 | 1,22 | 1,55 | 20,16% | - |
| 07.11.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -5,84% | 3.000,00 |
| 06.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 5.000,00 |
| 05.11.2025 | 1,48 | 1,49 | 1,32 | 1,39 | -6,08% | - |
| 04.11.2025 | 1,55 | 1,55 | 1,42 | 1,48 | -7,50% | - |
| 31.10.2025 | 1,65 | 1,75 | 1,59 | 1,60 | 2,24% | - |
| 29.10.2025 | 1,56 | 1,57 | 1,54 | 1,57 | -6,85% | - |
| 28.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 7,69% | 7.205,00 |
| 27.10.2025 | 1,58 | 1,58 | 1,53 | 1,56 | 0,32% | - |
| 24.10.2025 | 1,55 | 1,56 | 1,49 | 1,56 | 0,32% | - |
| 22.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | 160,00 |
| 20.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 8,61% | 2.583,00 |
| 17.10.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -8,48% | - |
| 14.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 250,00 |
| 13.10.2025 | 1,69 | 1,70 | 1,63 | 1,67 | -1,18% | - |
| 10.10.2025 | 1,69 | 1,80 | 1,69 | 1,69 | 0,30% | - |
| 09.10.2025 | 1,68 | 1,79 | 1,66 | 1,69 | -5,34% | - |
| 08.10.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 5,64% | 1.098,00 |
| 07.10.2025 | 1,70 | 1,71 | 1,60 | 1,69 | -0,30% | - |
| 06.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 6,29% | 1.000,00 |
| 03.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 340,00 |
| 02.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | 85,00 |
| 30.09.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -4,02% | 2.465,00 |
| 29.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | 340,00 |
| 25.09.2025 | 1,73 | 1,79 | 1,71 | 1,72 | -1,44% | - |
| 24.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 50,00 |
| 22.09.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -1,13% | 2.600,00 |
| 18.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | 5.198,00 |
| 17.09.2025 | 1,80 | 1,88 | 1,72 | 1,73 | -7,49% | - |
| 15.09.2025 | 1,92 | 1,93 | 1,81 | 1,87 | -3,86% | - |
| 12.09.2025 | 2,00 | 2,07 | 1,90 | 1,95 | -4,19% | - |
| 11.09.2025 | 2,04 | 2,12 | 2,00 | 2,03 | 0,50% | - |
| 10.09.2025 | 2,13 | 2,19 | 1,85 | 2,02 | -4,27% | 300,00 |
| 09.09.2025 | 2,04 | 2,59 | 1,96 | 2,11 | 11,64% | - |
| 05.09.2025 | 1,83 | 2,05 | 1,82 | 1,89 | 0,80% | - |
| 04.09.2025 | 1,87 | 1,91 | 1,85 | 1,88 | -1,57% | - |
| 03.09.2025 | 1,82 | 1,94 | 1,82 | 1,91 | 3,81% | - |
| 02.09.2025 | 1,82 | 1,87 | 1,81 | 1,84 | 0,82% | - |
| 01.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,89% | - |
| 29.08.2025 | 1,90 | 1,95 | 1,80 | 1,86 | -3,39% | - |
| 28.08.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 2,40% | - |
| 27.08.2025 | 2,04 | 2,04 | 1,87 | 1,88 | -6,25% | - |
| 26.08.2025 | 2,02 | 2,13 | 1,90 | 2,00 | -3,38% | - |
| 25.08.2025 | 2,04 | 2,17 | 2,02 | 2,07 | 0,49% | - |
| 22.08.2025 | 1,96 | 2,17 | 1,95 | 2,06 | 6,19% | - |
| 21.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 9,30% | 68,00 |
| 20.08.2025 | 1,68 | 1,93 | 1,68 | 1,78 | 6,61% | - |
| 19.08.2025 | 1,68 | 1,74 | 1,65 | 1,67 | -3,76% | - |
| 18.08.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 16,89% | 7.247,00 |
| 15.08.2025 | 1,74 | 2,11 | 1,48 | 1,48 | -14,20% | - |
| 14.08.2025 | 1,41 | 1,76 | 1,41 | 1,73 | 3,29% | - |
| 13.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,14% | 897,00 |